Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

420.21 -0.78 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 302.28 304.27 47,427,908 +2.66(+0.88%)
Jan 28, 2022 293.75 301.82 288.09 301.61 50,871,036 +8.24(+2.81%)
Jan 27, 2022 296.13 300.67 291.54 293.37 54,559,776 +3.06(+1.05%)
Jan 26, 2022 301.33 301.84 286.70 290.31 92,326,424 +8.04(+2.85%)
Jan 25, 2022 285.23 288.20 279.01 282.26 71,860,008 -7.71(-2.66%)
Jan 24, 2022 285.89 290.70 270.09 289.97 87,670,552 +0.33(+0.11%)
Jan 21, 2022 296.15 297.55 289.23 289.64 59,277,920 -5.45(-1.85%)
Jan 20, 2022 302.40 304.92 294.64 295.09 36,080,840 -1.69(-0.57%)
Jan 19, 2022 299.68 307.13 296.17 296.78 46,864,976 +0.67(+0.22%)
Jan 18, 2022 297.51 303.11 295.23 296.12 43,273,384 -1.59(-0.53%)
Jan 14, 2022 297.70 0 -0.52(-0.17%)
Jan 13, 2022 313.55 313.95 297.44 298.22 46,276,192 -13.18(-4.23%)
Jan 12, 2022 312.77 316.43 310.24 311.40 35,108,984 +3.22(+1.04%)
Jan 11, 2022 306.62 309.77 303.20 308.18 30,014,168 +0.69(+0.23%)
Jan 10, 2022 302.80 307.92 298.11 307.49 45,222,836 +0.23(+0.07%)
Jan 07, 2022 307.37 309.67 303.40 307.26 33,442,312 +0.16(+0.05%)
Jan 06, 2022 306.39 311.82 304.76 307.10 40,674,976 -2.45(-0.79%)
Jan 05, 2022 318.82 319.03 309.16 309.55 40,861,948 -12.36(-3.84%)
Jan 04, 2022 327.60 327.96 319.08 321.91 33,371,196 -5.62(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.